Skip to main content
Anhui Zhongding Sealing Parts Co., Ltd. (SHE:000887)
China flag China · Delayed Price · Currency is CNY
19.41
-0.68 (-3.38%)
Mar 9, 2026, 3:04 PM CST

SHE:000887 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.7519.7618.8819.4119.41-3.38%28,680,090
Mar 6, 202619.9220.2519.8420.0920.090.45%12,632,840
Mar 5, 202620.3020.3819.8820.0020.000.15%18,036,190
Mar 4, 202620.0020.3619.8019.9719.97-1.09%23,982,240
Mar 3, 202621.3621.4820.1520.1920.19-5.30%30,003,940
Mar 2, 202621.4821.7321.2821.3221.32-2.20%28,889,100
Feb 27, 202621.3721.9621.3021.8021.801.49%29,418,860
Feb 26, 202621.4921.6821.3721.4821.48-0.14%19,025,360
Feb 25, 202621.4221.7821.4021.5121.510.51%19,993,430
Feb 24, 202621.7221.7221.2621.4021.400.42%20,177,530
Feb 13, 202621.3021.5621.2621.3121.31-0.42%21,117,460
Feb 12, 202621.0221.4420.9621.4021.402.10%25,032,125
Feb 11, 202621.0421.0820.8320.9620.96-0.66%14,185,705
Feb 10, 202621.0421.1820.9221.1021.100.29%19,232,790
Feb 9, 202621.0821.2720.8721.0421.041.69%22,109,920
Feb 6, 202620.3420.9220.2520.6920.690.98%21,111,810
Feb 5, 202620.7520.7520.4220.4920.49-2.01%18,521,230
Feb 4, 202620.7620.9720.6220.9120.910.38%20,183,920
Feb 3, 202620.6420.8420.2920.8320.832.11%23,664,197
Feb 2, 202620.7521.0220.3720.4020.40-2.49%30,450,630
Jan 30, 202620.9921.2220.4920.9220.92-0.99%25,800,010
Jan 29, 202621.5121.7020.9621.1321.13-2.36%31,769,680
Jan 28, 202621.8221.9321.5621.6421.64-1.10%27,368,900
Jan 27, 202622.0022.0921.2621.8821.88-0.82%34,760,620
Jan 26, 202623.2823.4821.9622.0622.06-5.48%64,233,260
Jan 23, 202623.2523.5523.0323.3423.340.43%40,189,030
Jan 22, 202623.7823.9923.1223.2423.24-2.27%43,865,830
Jan 21, 202623.3324.1023.2723.7823.781.32%43,725,170
Jan 20, 202623.6324.2523.2423.4723.47-0.42%37,620,260
Jan 19, 202623.4923.8323.0923.5723.570.94%42,317,430
Jan 16, 202622.8023.5222.7523.3523.352.91%52,665,010
Jan 15, 202622.5622.9622.4822.6922.69-28,685,380
Jan 14, 202623.0023.4022.4522.6922.69-1.35%59,193,310
Jan 13, 202623.1423.5322.6623.0023.00-0.48%54,351,040
Jan 12, 202623.1323.2422.7623.1123.110.09%48,709,480
Jan 9, 202622.8823.4522.8723.0923.091.01%38,298,730
Jan 8, 202623.1823.3422.7222.8622.86-1.59%40,485,350
Jan 7, 202623.1823.5823.0023.2323.230.52%41,506,880
Jan 6, 202623.0823.2522.9123.1123.110.35%35,659,860
Jan 5, 202622.9623.1722.8223.0323.03-0.78%38,494,160
Dec 31, 202523.8223.9023.1723.2123.21-2.27%44,727,335
Dec 30, 202522.8023.9922.7323.7523.753.35%59,144,240
Dec 29, 202522.8523.1522.7522.9822.980.09%33,664,060
Dec 26, 202523.2523.5022.7722.9622.960.04%47,362,979
Dec 25, 202522.7723.1022.6622.9522.951.01%37,269,560
Dec 24, 202521.8022.8421.7022.7222.723.98%51,942,484
Dec 23, 202521.9722.0521.7221.8521.85-0.36%16,073,059
Dec 22, 202521.8522.0921.7621.9321.931.25%24,567,710
Dec 19, 202521.3721.9821.3721.6621.661.79%25,743,800
Dec 18, 202521.3121.7221.2521.2821.28-1.02%17,093,570
Dec 17, 202521.1021.5821.0021.5021.501.90%22,642,800
Dec 16, 202521.5021.6520.9721.1021.10-1.77%24,211,248
Dec 15, 202521.7821.9921.4621.4821.48-2.41%25,904,690
Dec 12, 202521.8822.1221.8422.0122.010.27%25,942,270
Dec 11, 202521.8522.2521.7921.9521.950.83%37,929,770
Dec 10, 202521.7721.8621.3721.7721.770.05%21,984,890
Dec 9, 202521.7122.1221.6321.7621.76-0.73%24,165,088
Dec 8, 202521.8822.1721.5721.9221.921.48%34,390,970
Dec 5, 202521.3221.6321.1221.6021.600.93%26,090,684
Dec 4, 202521.3321.7720.9721.4021.402.84%42,072,410
Dec 3, 202521.1521.3420.7220.8120.81-0.43%18,856,202
Dec 2, 202521.2421.3220.8120.9020.90-1.97%18,466,620
Dec 1, 202521.1021.4621.0621.3221.322.35%29,973,010
Nov 28, 202520.5220.9520.4420.8320.830.73%15,855,390
Nov 27, 202520.8821.1420.6520.6820.68-1.05%19,001,870
Nov 26, 202520.7821.1120.7020.9020.900.24%22,415,211
Nov 25, 202520.4921.1720.4920.8520.853.12%32,863,200
Nov 24, 202520.3220.4019.9420.2220.221.56%28,181,380
Nov 21, 202520.1420.3319.7519.9119.91-2.07%30,047,750
Nov 20, 202520.8520.8920.2520.3320.33-1.64%19,143,490
Nov 19, 202520.7420.8920.4520.6720.67-0.53%15,293,040
Nov 18, 202520.8020.9920.6720.7820.780.58%19,460,710
Nov 17, 202520.8020.9220.5620.6620.66-1.43%21,582,220
Nov 14, 202521.2021.4020.9620.9620.96-2.38%22,040,160
Nov 13, 202521.3221.7221.2321.4721.470.66%18,753,270
Nov 12, 202521.6621.7021.1221.3321.33-1.80%20,720,610
Nov 11, 202522.0522.4421.6221.7221.72-0.41%24,235,060
Nov 10, 202522.1822.3721.6221.8121.81-2.02%26,992,870
Nov 7, 202522.6022.6022.0722.2622.26-1.72%27,651,520
Nov 6, 202521.9522.8321.9122.6522.653.47%36,942,050
Nov 5, 202521.3022.0321.2521.8921.890.83%21,109,250
Nov 4, 202522.3322.3321.6121.7121.71-2.99%31,866,580
Nov 3, 202522.8022.8022.0022.3822.38-2.31%34,993,150
Oct 31, 202522.6023.2122.5222.9122.911.78%39,193,990
Oct 30, 202523.1823.3022.4622.5122.51-1.62%48,459,280
Oct 29, 202522.1922.8822.0522.8822.883.06%46,210,450
Oct 28, 202522.0522.4521.9222.2022.200.73%37,308,060
Oct 27, 202522.2622.3921.8322.0422.040.78%34,332,620
Oct 24, 202521.6222.0621.6121.8721.871.86%29,568,770
Oct 23, 202521.6221.6221.0821.4721.47-1.06%24,782,530
Oct 22, 202521.7822.1521.6121.7021.70-1.05%23,676,060
Oct 21, 202521.7722.0521.4621.9321.931.67%33,803,040
Oct 20, 202521.4721.8421.3721.5721.572.62%31,453,050
Oct 17, 202521.9722.0320.9121.0221.02-4.32%40,058,060
Oct 16, 202522.2222.3521.7921.9721.97-2.96%33,480,780
Oct 15, 202521.8122.6521.3622.6422.644.57%59,618,520
Oct 14, 202523.4023.5521.5421.6521.65-6.40%71,505,370
Oct 13, 202522.9823.4322.5023.1323.13-5.36%65,266,950
Oct 10, 202524.9625.7824.2824.4424.44-1.57%58,540,200
Oct 9, 202524.8025.2024.2824.8324.83-0.12%52,442,020